KissMeData/065710/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194100	63165010	18780	18780	18780	18780	1
3	20231113	194000	63165010	18780	18780	18780	18780	0
4	20231113	193900	63165010	18780	18780	18780	18780	0
5	20231113	193800	63165010	18780	18780	18780	18780	0
6	20231113	193700	63165010	18780	18780	18780	18780	0
7	20231113	193600	63165010	18780	18780	18780	18780	0
8	20231113	193500	63165010	18780	18780	18780	18780	0
9	20231113	193400	63165010	18780	18780	18780	18780	0
10	20231113	193300	63165010	18780	18780	18780	18780	0
11	20231113	193200	63165010	18780	18780	18780	18780	0
12	20231113	193100	63165010	18780	18780	18780	18780	0
13	20231113	193000	63165010	18780	18780	18780	18780	0
14	20231113	192900	63165010	18780	18780	18780	18780	0
15	20231113	192800	63165010	18780	18780	18780	18780	0
16	20231113	192700	63165010	18780	18780	18780	18780	0
17	20231113	192600	63165010	18780	18780	18780	18780	0
18	20231113	192500	63165010	18780	18780	18780	18780	0
19	20231113	192400	63165010	18780	18780	18780	18780	0
20	20231113	192300	63165010	18780	18780	18780	18780	0
21	20231113	192200	63165010	18780	18780	18780	18780	0
22	20231113	192100	63165010	18780	18780	18780	18780	0
23	20231113	192000	63165010	18780	18780	18780	18780	0
24	20231113	191900	63165010	18780	18780	18780	18780	0
25	20231113	191800	63165010	18780	18780	18780	18780	0
26	20231113	191700	63165010	18780	18780	18780	18780	0
27	20231113	191600	63165010	18780	18780	18780	18780	0
28	20231113	191500	63165010	18780	18780	18780	18780	0
29	20231113	191400	63165010	18780	18780	18780	18780	0
30	20231113	191300	63165010	18780	18780	18780	18780	0
31	20231113	191200	63165010	18780	18780	18780	18780	0
32	20231113	191100	63165010	18780	18780	18780	18780	1
33	20231113	191000	63165010	18780	18780	18780	18780	0
34	20231113	190900	63165010	18780	18780	18780	18780	0
35	20231113	190800	63165010	18780	18780	18780	18780	0
36	20231113	190700	63165010	18780	18780	18780	18780	0
37	20231113	190600	63165010	18780	18780	18780	18780	0
38	20231113	190500	63165010	18780	18780	18780	18780	0
39	20231113	190400	63165010	18780	18780	18780	18780	0
40	20231113	190300	63165010	18780	18780	18780	18780	0
41	20231113	190200	63165010	18780	18780	18780	18780	0
42	20231113	190100	63165010	18780	18780	18780	18780	0
43	20231113	190000	63165010	18780	18780	18780	18780	0
44	20231113	185900	63165010	18780	18780	18780	18780	0
45	20231113	185800	63165010	18780	18780	18780	18780	0
46	20231113	185700	63165010	18780	18780	18780	18780	0
47	20231113	185600	63165010	18780	18780	18780	18780	0
48	20231113	185500	63165010	18780	18780	18780	18780	0
49	20231113	185400	63165010	18780	18780	18780	18780	0
50	20231113	185300	63165010	18780	18780	18780	18780	0
51	20231113	185200	63165010	18780	18780	18780	18780	0
52	20231113	185100	63165010	18780	18780	18780	18780	0
53	20231113	185000	63165010	18780	18780	18780	18780	0
54	20231113	184900	63165010	18780	18780	18780	18780	0
55	20231113	184800	63165010	18780	18780	18780	18780	0
56	20231113	184700	63165010	18780	18780	18780	18780	0
57	20231113	184600	63165010	18780	18780	18780	18780	0
58	20231113	184500	63165010	18780	18780	18780	18780	0
59	20231113	184400	63165010	18780	18780	18780	18780	0
60	20231113	184300	63165010	18780	18780	18780	18780	0
61	20231113	184200	63165010	18780	18780	18780	18780	0
62	20231113	184100	63165010	18780	18780	18780	18780	1
63	20231113	184000	63165010	18780	18780	18780	18780	0
64	20231113	183900	63165010	18780	18780	18780	18780	0
65	20231113	183800	63165010	18780	18780	18780	18780	0
66	20231113	183700	63165010	18780	18780	18780	18780	0
67	20231113	183600	63165010	18780	18780	18780	18780	0
68	20231113	183500	63165010	18780	18780	18780	18780	0
69	20231113	183400	63165010	18780	18780	18780	18780	0
70	20231113	183300	63165010	18780	18780	18780	18780	0
71	20231113	183200	63165010	18780	18780	18780	18780	0
72	20231113	183100	63165010	18780	18780	18780	18780	0
73	20231113	183000	63165010	18780	18780	18780	18780	0
74	20231113	182900	63165010	18780	18780	18780	18780	0
75	20231113	182800	63165010	18780	18780	18780	18780	0
76	20231113	182700	63165010	18780	18780	18780	18780	0
77	20231113	182600	63165010	18780	18780	18780	18780	0
78	20231113	182500	63165010	18780	18780	18780	18780	0
79	20231113	182400	63165010	18780	18780	18780	18780	0
80	20231113	182300	63165010	18780	18780	18780	18780	0
81	20231113	182200	63165010	18780	18780	18780	18780	0
82	20231113	182100	63165010	18780	18780	18780	18780	0
83	20231113	182000	63165010	18780	18780	18780	18780	0
84	20231113	181900	63165010	18780	18780	18780	18780	0
85	20231113	181800	63165010	18780	18780	18780	18780	0
86	20231113	181700	63165010	18780	18780	18780	18780	0
87	20231113	181600	63165010	18780	18780	18780	18780	0
88	20231113	181500	63165010	18780	18780	18780	18780	0
89	20231113	181400	63165010	18780	18780	18780	18780	0
90	20231113	181300	63165010	18780	18780	18780	18780	0
91	20231113	181200	63165010	18780	18780	18780	18780	0
92	20231113	181100	63165010	18780	18780	18780	18780	1
93	20231113	181000	63165010	18780	18780	18780	18780	0
94	20231113	180900	63165010	18780	18780	18780	18780	0
95	20231113	180800	63165010	18780	18780	18780	18780	0
96	20231113	180700	63165010	18780	18780	18780	18780	0
97	20231113	180600	63165010	18780	18780	18780	18780	0
98	20231113	180500	63165010	18780	18780	18780	18780	0
99	20231113	180400	63165010	18780	18780	18780	18780	0
100	20231113	180300	63165010	18780	18780	18780	18780	0
101	20231113	180200	63165010	18780	18780	18780	18780	0
102	20231113	180100	63165010	18780	18780	18780	18780	0
103	20231113	180000	63165010	18780	18780	18780	18780	0
104	20231113	175900	63165010	18780	18780	18780	18780	0
105	20231113	175800	63165010	18780	18780	18780	18780	0
106	20231113	175700	63165010	18780	18780	18780	18780	0
107	20231113	175600	63165010	18780	18780	18780	18780	0
108	20231113	175500	63165010	18780	18780	18780	18780	0
109	20231113	175400	63165010	18780	18780	18780	18780	0
110	20231113	175300	63165010	18780	18780	18780	18780	0
111	20231113	175200	63165010	18780	18780	18780	18780	0
112	20231113	175100	63165010	18780	18780	18780	18780	0
113	20231113	175000	63165010	18780	18780	18780	18780	0
114	20231113	174900	63165010	18780	18780	18780	18780	0
115	20231113	174800	63165010	18780	18780	18780	18780	0
116	20231113	174700	63165010	18780	18780	18780	18780	0
117	20231113	174600	63165010	18780	18780	18780	18780	0
118	20231113	174500	63165010	18780	18780	18780	18780	0
119	20231113	174400	63165010	18780	18780	18780	18780	0
120	20231113	174300	63165010	18780	18780	18780	18780	0
121	20231113	174200	63165010	18780	18780	18780	18780	0
122	20231113	174100	63165010	18780	18780	18780	18780	1
123	20231113	174000	63165010	18780	18780	18780	18780	0
124	20231113	173900	63165010	18780	18780	18780	18780	0
125	20231113	173800	63165010	18780	18780	18780	18780	0
126	20231113	173700	63165010	18780	18780	18780	18780	0
127	20231113	173600	63165010	18780	18780	18780	18780	0
128	20231113	173500	63165010	18780	18780	18780	18780	0
129	20231113	173400	63165010	18780	18780	18780	18780	0
130	20231113	173300	63165010	18780	18780	18780	18780	0
131	20231113	173200	63165010	18780	18780	18780	18780	0
132	20231113	173100	63165010	18780	18780	18780	18780	0
133	20231113	173000	63165010	18780	18780	18780	18780	0
134	20231113	172900	63165010	18780	18780	18780	18780	0
135	20231113	172800	63165010	18780	18780	18780	18780	0
136	20231113	172700	63165010	18780	18780	18780	18780	0
137	20231113	172600	63165010	18780	18780	18780	18780	0
138	20231113	172500	63165010	18780	18780	18780	18780	0
139	20231113	172400	63165010	18780	18780	18780	18780	0
140	20231113	172300	63165010	18780	18780	18780	18780	0
141	20231113	172200	63165010	18780	18780	18780	18780	0
142	20231113	172100	63165010	18780	18780	18780	18780	0
143	20231113	172000	63165010	18780	18780	18780	18780	0
144	20231113	171900	63165010	18780	18780	18780	18780	0
145	20231113	171800	63165010	18780	18780	18780	18780	0
146	20231113	171700	63165010	18780	18780	18780	18780	0
147	20231113	171600	63165010	18780	18780	18780	18780	0
148	20231113	171500	63165010	18780	18780	18780	18780	0
149	20231113	171400	63165010	18780	18780	18780	18780	0
150	20231113	171300	63165010	18780	18780	18780	18780	0
151	20231113	171200	63165010	18780	18780	18780	18780	0
152	20231113	171100	63165010	18780	18780	18780	18780	1
153	20231113	171000	63165010	18780	18780	18780	18780	0
154	20231113	170900	63165010	18780	18780	18780	18780	0
155	20231113	170800	63165010	18780	18780	18780	18780	0
156	20231113	170700	63165010	18780	18780	18780	18780	0
157	20231113	170600	63165010	18780	18780	18780	18780	0
158	20231113	170500	63165010	18780	18780	18780	18780	0
159	20231113	170400	63165010	18780	18780	18780	18780	0
160	20231113	170300	63165010	18780	18780	18780	18780	0
161	20231113	170200	63165010	18780	18780	18780	18780	0
162	20231113	170100	63165010	18780	18780	18780	18780	0
163	20231113	170000	63165010	18780	18780	18780	18780	0
164	20231113	165900	63165010	18780	18780	18780	18780	0
165	20231113	165800	63165010	18780	18780	18780	18780	0
166	20231113	165700	63165010	18780	18780	18780	18780	0
167	20231113	165600	63165010	18780	18780	18780	18780	0
168	20231113	165500	63165010	18780	18780	18780	18780	0
169	20231113	165400	63165010	18780	18780	18780	18780	0
170	20231113	165300	63165010	18780	18780	18780	18780	0
171	20231113	165200	63165010	18780	18780	18780	18780	0
172	20231113	165100	63165010	18780	18780	18780	18780	0
173	20231113	165000	63165010	18780	18780	18780	18780	0
174	20231113	164900	63165010	18780	18780	18780	18780	0
175	20231113	164800	63165010	18780	18780	18780	18780	0
176	20231113	164700	63165010	18780	18780	18780	18780	0
177	20231113	164600	63165010	18780	18780	18780	18780	0
178	20231113	164500	63165010	18780	18780	18780	18780	0
179	20231113	164400	63165010	18780	18780	18780	18780	0
180	20231113	164300	63165010	18780	18780	18780	18780	0
181	20231113	164200	63165010	18780	18780	18780	18780	0
182	20231113	164100	63165010	18780	18780	18780	18780	1
183	20231113	164000	63165010	18780	18780	18780	18780	0
184	20231113	163900	63165010	18780	18780	18780	18780	0
185	20231113	163800	63165010	18780	18780	18780	18780	0
186	20231113	163700	63165010	18780	18780	18780	18780	0
187	20231113	163600	63165010	18780	18780	18780	18780	0
188	20231113	163500	63165010	18780	18780	18780	18780	0
189	20231113	163400	63165010	18780	18780	18780	18780	0
190	20231113	163300	63165010	18780	18780	18780	18780	0
191	20231113	163200	63165010	18780	18780	18780	18780	0
192	20231113	163100	63165010	18780	18780	18780	18780	0
193	20231113	163000	63165010	18780	18780	18780	18780	0
194	20231113	162900	63165010	18780	18780	18780	18780	0
195	20231113	162800	63165010	18780	18780	18780	18780	0
196	20231113	162700	63165010	18780	18780	18780	18780	0
197	20231113	162600	63165010	18780	18780	18780	18780	0
198	20231113	162500	63165010	18780	18780	18780	18780	0
199	20231113	162400	63165010	18780	18780	18780	18780	0
200	20231113	162300	63165010	18780	18780	18780	18780	0
201	20231113	162200	63165010	18780	18780	18780	18780	0
202	20231113	162100	63165010	18780	18780	18780	18780	0
203	20231113	162000	63165010	18780	18780	18780	18780	0
204	20231113	161900	63165010	18780	18780	18780	18780	0
205	20231113	161800	63165010	18780	18780	18780	18780	0
206	20231113	161700	63165010	18780	18780	18780	18780	0
207	20231113	161600	63165010	18780	18780	18780	18780	0
208	20231113	161500	63165010	18780	18780	18780	18780	0
209	20231113	161400	63165010	18780	18780	18780	18780	0
210	20231113	161300	63165010	18780	18780	18780	18780	0
211	20231113	161200	63165010	18780	18780	18780	18780	0
212	20231113	161100	63165010	18780	18780	18780	18780	1
213	20231113	161000	63165010	18780	18780	18780	18780	0
214	20231113	160900	63165010	18780	18780	18780	18780	0
215	20231113	160800	63165010	18780	18780	18780	18780	0
216	20231113	160700	63165010	18780	18780	18780	18780	0
217	20231113	160600	63165010	18780	18780	18780	18780	0
218	20231113	160500	63165010	18780	18780	18780	18780	0
219	20231113	160400	63165010	18780	18780	18780	18780	0
220	20231113	160300	63165010	18780	18780	18780	18780	0
221	20231113	160200	63165010	18780	18780	18780	18780	0
222	20231113	160100	63165010	18780	18780	18780	18780	0
223	20231113	160000	63165010	18780	18780	18780	18780	0
224	20231113	155900	63165010	18780	18780	18780	18780	0
225	20231113	155800	63165010	18780	18780	18780	18780	0
226	20231113	155700	63165010	18780	18780	18780	18780	0
227	20231113	155600	63165010	18780	18780	18780	18780	0
228	20231113	155500	63165010	18780	18780	18780	18780	0
229	20231113	155400	63165010	18780	18780	18780	18780	0
230	20231113	155300	63165010	18780	18780	18780	18780	0
231	20231113	155200	63165010	18780	18780	18780	18780	0
232	20231113	155100	63165010	18780	18780	18780	18780	0
233	20231113	155000	63165010	18780	18780	18780	18780	0
234	20231113	154900	63165010	18780	18780	18780	18780	0
235	20231113	154800	63165010	18780	18780	18780	18780	0
236	20231113	154700	63165010	18780	18780	18780	18780	0
237	20231113	154600	63165010	18780	18780	18780	18780	0
238	20231113	154500	63165010	18780	18780	18780	18780	0
239	20231113	154400	63165010	18780	18780	18780	18780	0
240	20231113	154300	63165010	18780	18780	18780	18780	0
241	20231113	154200	63165010	18780	18780	18780	18780	0
242	20231113	154100	63165010	18780	18780	18780	18780	1
243	20231113	154000	63165010	18780	18780	18780	18780	0
244	20231113	153900	63165010	18780	18780	18780	18780	0
245	20231113	153800	63165010	18780	18780	18780	18780	0
246	20231113	153700	63165010	18780	18780	18780	18780	0
247	20231113	153600	63165010	18780	18780	18780	18780	0
248	20231113	153500	63165010	18780	18780	18780	18780	0
249	20231113	153400	63165010	18780	18780	18780	18780	0
250	20231113	153300	63165010	18780	18780	18780	18780	0
251	20231113	153200	63165010	18780	18780	18780	18780	0
252	20231113	153100	63165010	18780	18780	18780	18780	0
253	20231113	153000	63165010	18780	18780	18780	18780	0
254	20231113	152900	63165010	18780	18780	18780	18780	0
255	20231113	152800	63165010	18780	18780	18780	18780	0
256	20231113	152700	63165010	18780	18780	18780	18780	0
257	20231113	152600	63165010	18780	18780	18780	18780	0
258	20231113	152500	63165010	18780	18780	18780	18780	0
259	20231113	152400	63165010	18780	18780	18780	18780	0
260	20231113	152300	63165010	18780	18780	18780	18780	0
261	20231113	152200	63165010	18780	18780	18780	18780	0
262	20231113	152100	63165010	18780	18780	18780	18780	0
263	20231113	152000	63165010	18780	18780	18780	18780	0
264	20231113	151900	63165010	18780	18780	18780	18780	0
265	20231113	151800	63165010	18780	18780	18780	18780	0
266	20231113	151700	63165010	18780	18780	18780	18780	0
267	20231113	151600	63165010	18780	18780	18780	18780	0
268	20231113	151500	63165010	18780	18780	18780	18780	0
269	20231113	151400	63165010	18780	18780	18780	18780	0
270	20231113	151300	63165010	18780	18780	18780	18780	0
271	20231113	151200	63165010	18780	18780	18780	18780	1
272	20231113	151100	63146230	18780	18780	18780	18780	0
273	20231113	151000	63146230	18780	18780	18780	18780	0
274	20231113	150900	63146230	18780	18780	18780	18780	0
275	20231113	150800	63146230	18780	18780	18780	18780	0
276	20231113	150700	63146230	18780	18780	18780	18780	0
277	20231113	150600	63146230	18780	18780	18780	18780	0
278	20231113	150500	63146230	18780	18780	18780	18780	0
279	20231113	150400	63146230	18780	18780	18780	18780	0
280	20231113	150300	63146230	18780	18780	18780	18780	0
281	20231113	150200	63146230	18780	18780	18780	18780	0
282	20231113	150100	63146230	18780	18780	18780	18780	0
283	20231113	150000	63146230	18780	18780	18780	18780	0
284	20231113	145900	63146230	18780	18780	18780	18780	0
285	20231113	145800	63146230	18780	18780	18780	18780	0
286	20231113	145700	63146230	18780	18780	18780	18780	1
287	20231113	145600	63127450	18780	18780	18780	18780	0
288	20231113	145500	63127450	18780	18780	18780	18780	0
289	20231113	145400	63127450	18780	18780	18780	18780	0
290	20231113	145300	63127450	18780	18780	18780	18780	0
291	20231113	145200	63127450	18780	18780	18780	18780	0
292	20231113	145100	63127450	18780	18780	18780	18780	0
293	20231113	145000	63127450	18780	18780	18780	18780	0
294	20231113	144900	63127450	18780	18780	18780	18780	0
295	20231113	144800	63127450	18780	18780	18780	18780	0
296	20231113	144700	63127450	18780	18780	18780	18780	0
297	20231113	144600	63127450	18780	18780	18780	18780	0
298	20231113	144500	63127450	18780	18780	18780	18780	0
299	20231113	144400	63127450	18780	18780	18780	18780	2
300	20231113	144300	63089890	18780	18780	18780	18780	5
301	20231113	144200	62995990	18780	18780	18780	18780	0
302	20231113	144100	62995990	18780	18780	18780	18780	0
303	20231113	144000	62995990	18780	18780	18780	18780	0
304	20231113	143900	62995990	18780	18780	18780	18780	0
305	20231113	143800	62995990	18780	18780	18780	18780	0
306	20231113	143700	62995990	18780	18780	18780	18780	0
307	20231113	143600	62995990	18780	18780	18780	18780	0
308	20231113	143500	62995990	18780	18780	18780	18780	0
309	20231113	143400	62995990	18780	18780	18780	18780	0
310	20231113	143300	62995990	18780	18780	18780	18780	0
311	20231113	143200	62995990	18780	18780	18780	18780	10
312	20231113	143100	62808190	18750	18750	18750	18750	0
313	20231113	143000	62808190	18750	18750	18750	18750	0
314	20231113	142900	62808190	18750	18750	18750	18750	0
315	20231113	142800	62808190	18750	18750	18750	18750	0
316	20231113	142700	62808190	18750	18750	18750	18750	0
317	20231113	142600	62808190	18750	18750	18750	18750	0
318	20231113	142500	62808190	18750	18750	18750	18750	0
319	20231113	142400	62808190	18750	18750	18750	18750	0
320	20231113	142300	62808190	18750	18750	18750	18750	0
321	20231113	142200	62808190	18750	18750	18750	18750	0
322	20231113	142100	62808190	18750	18750	18750	18750	0
323	20231113	142000	62808190	18750	18750	18750	18750	0
324	20231113	141900	62808190	18750	18750	18750	18750	0
325	20231113	141800	62808190	18750	18700	18750	18700	66
326	20231113	141700	61571390	18680	18680	18680	18680	0
327	20231113	141600	61571390	18680	18680	18680	18680	0
328	20231113	141500	61571390	18680	18680	18680	18680	0
329	20231113	141400	61571390	18680	18680	18680	18680	0
330	20231113	141300	61571390	18680	18680	18680	18680	0
331	20231113	141200	61571390	18680	18680	18680	18680	0
332	20231113	141100	61571390	18680	18680	18680	18680	0
333	20231113	141000	61571390	18680	18680	18680	18680	2
334	20231113	140900	61534030	18680	18680	18680	18680	2
335	20231113	140800	61496670	18690	18700	18700	18690	4
336	20231113	140700	61421890	18700	18700	18700	18700	0
337	20231113	140600	61421890	18700	18700	18700	18700	0
338	20231113	140500	61421890	18700	18700	18700	18700	0
339	20231113	140400	61421890	18700	18700	18700	18700	0
340	20231113	140300	61421890	18700	18700	18700	18700	1
341	20231113	140200	61403190	18650	18650	18650	18650	0
342	20231113	140100	61403190	18650	18680	18680	18650	425
343	20231113	140000	53470120	18680	18680	18680	18680	100
344	20231113	135900	51602120	18670	18670	18670	18670	0
345	20231113	135800	51602120	18670	18670	18670	18670	0
346	20231113	135700	51602120	18670	18670	18670	18670	0
347	20231113	135600	51602120	18670	18670	18670	18670	0
348	20231113	135500	51602120	18670	18670	18670	18670	0
349	20231113	135400	51602120	18670	18670	18670	18670	0
350	20231113	135300	51602120	18670	18670	18670	18670	0
351	20231113	135200	51602120	18670	18670	18670	18670	0
352	20231113	135100	51602120	18670	18670	18670	18670	0
353	20231113	135000	51602120	18670	18670	18670	18670	0
354	20231113	134900	51602120	18670	18670	18670	18670	0
355	20231113	134800	51602120	18670	18670	18670	18670	0
356	20231113	134700	51602120	18670	18670	18670	18670	0
357	20231113	134600	51602120	18670	18670	18670	18670	0
358	20231113	134500	51602120	18670	18670	18670	18670	0
359	20231113	134400	51602120	18670	18670	18670	18670	0
360	20231113	134300	51602120	18670	18670	18670	18670	0
361	20231113	134200	51602120	18670	18670	18670	18670	0
362	20231113	134100	51602120	18670	18670	18670	18670	0
363	20231113	134000	51602120	18670	18670	18670	18670	0
364	20231113	133900	51602120	18670	18670	18670	18670	0
365	20231113	133800	51602120	18670	18670	18670	18670	0
366	20231113	133700	51602120	18670	18670	18670	18670	0
367	20231113	133600	51602120	18670	18670	18670	18670	0
368	20231113	133500	51602120	18670	18670	18670	18670	0
369	20231113	133400	51602120	18670	18670	18670	18670	0
370	20231113	133300	51602120	18670	18670	18670	18670	0
371	20231113	133200	51602120	18670	18670	18670	18670	0
372	20231113	133100	51602120	18670	18670	18670	18670	0
373	20231113	133000	51602120	18670	18670	18670	18670	0
374	20231113	132900	51602120	18670	18670	18670	18670	0
375	20231113	132800	51602120	18670	18700	18700	18670	1132
376	20231113	132700	30461920	18700	18700	18700	18700	0
377	20231113	132600	30461920	18700	18700	18700	18700	15
378	20231113	132500	30181420	18700	18700	18700	18700	0
379	20231113	132400	30181420	18700	18700	18700	18700	0
380	20231113	132300	30181420	18700	18700	18700	18700	0
381	20231113	132200	30181420	18700	18700	18700	18700	0
382	20231113	132100	30181420	18700	18700	18700	18700	0
383	20231113	132000	30181420	18700	18700	18700	18700	0
384	20231113	131900	30181420	18700	18700	18700	18700	0
385	20231113	131800	30181420	18700	18700	18700	18700	0
386	20231113	131700	30181420	18700	18700	18700	18700	0
387	20231113	131600	30181420	18700	18700	18700	18700	0
388	20231113	131500	30181420	18700	18700	18700	18700	0
389	20231113	131400	30181420	18700	18700	18700	18700	0
390	20231113	131300	30181420	18700	18700	18700	18700	0
391	20231113	131200	30181420	18700	18700	18700	18700	0
392	20231113	131100	30181420	18700	18700	18700	18700	0
393	20231113	131000	30181420	18700	18700	18700	18700	0
394	20231113	130900	30181420	18700	18700	18700	18700	0
395	20231113	130800	30181420	18700	18700	18700	18700	0
396	20231113	130700	30181420	18700	18700	18700	18700	0
397	20231113	130600	30181420	18700	18700	18700	18700	0
398	20231113	130500	30181420	18700	18700	18700	18700	2
399	20231113	130400	30144020	18700	18700	18700	18700	2
400	20231113	130300	30106620	18700	18700	18700	18700	0
401	20231113	130200	30106620	18700	18700	18700	18700	0
402	20231113	130100	30106620	18700	18700	18700	18700	0
403	20231113	130000	30106620	18700	18700	18700	18700	0
404	20231113	125900	30106620	18700	18700	18700	18700	0
405	20231113	125800	30106620	18700	18700	18700	18700	0
406	20231113	125700	30106620	18700	18700	18700	18700	0
407	20231113	125600	30106620	18700	18700	18700	18700	0
408	20231113	125500	30106620	18700	18700	18700	18700	0
409	20231113	125400	30106620	18700	18700	18700	18700	0
410	20231113	125300	30106620	18700	18700	18700	18700	0
411	20231113	125200	30106620	18700	18700	18700	18700	0
412	20231113	125100	30106620	18700	18700	18700	18700	75
413	20231113	125000	28704120	18700	18700	18700	18700	0
414	20231113	124900	28704120	18700	18700	18700	18700	0
415	20231113	124800	28704120	18700	18700	18700	18700	0
416	20231113	124700	28704120	18700	18700	18700	18700	0
417	20231113	124600	28704120	18700	18700	18700	18700	0
418	20231113	124500	28704120	18700	18700	18700	18700	0
419	20231113	124400	28704120	18700	18700	18700	18700	0
420	20231113	124300	28704120	18700	18740	18740	18700	99
421	20231113	124200	26850440	18750	18750	18750	18750	0
422	20231113	124100	26850440	18750	18750	18750	18750	0
423	20231113	124000	26850440	18750	18750	18750	18750	0
424	20231113	123900	26850440	18750	18750	18750	18750	0
425	20231113	123800	26850440	18750	18750	18750	18750	0
426	20231113	123700	26850440	18750	18750	18750	18750	0
427	20231113	123600	26850440	18750	18750	18750	18750	0
428	20231113	123500	26850440	18750	18750	18750	18750	0
429	20231113	123400	26850440	18750	18750	18750	18750	0
430	20231113	123300	26850440	18750	18750	18750	18750	0
431	20231113	123200	26850440	18750	18750	18750	18750	0
432	20231113	123100	26850440	18750	18750	18750	18750	0
433	20231113	123000	26850440	18750	18750	18750	18750	0
434	20231113	122900	26850440	18750	18750	18750	18750	0
435	20231113	122800	26850440	18750	18750	18750	18750	1
436	20231113	122700	26831690	18750	18750	18750	18750	0
437	20231113	122600	26831690	18750	18750	18750	18750	0
438	20231113	122500	26831690	18750	18750	18750	18750	0
439	20231113	122400	26831690	18750	18750	18750	18750	0
440	20231113	122300	26831690	18750	18750	18750	18750	0
441	20231113	122200	26831690	18750	18750	18750	18750	3
442	20231113	122100	26775440	18750	18750	18750	18750	0
443	20231113	122000	26775440	18750	18750	18750	18750	0
444	20231113	121900	26775440	18750	18750	18750	18750	0
445	20231113	121800	26775440	18750	18750	18750	18750	0
446	20231113	121700	26775440	18750	18750	18750	18750	0
447	20231113	121600	26775440	18750	18750	18750	18750	0
448	20231113	121500	26775440	18750	18750	18750	18750	0
449	20231113	121400	26775440	18750	18750	18750	18750	0
450	20231113	121300	26775440	18750	18750	18750	18750	0
451	20231113	121200	26775440	18750	18750	18750	18750	1
452	20231113	121100	26756690	18760	18770	18770	18760	4
453	20231113	121000	26681630	18760	18750	18760	18750	2
454	20231113	120900	26644120	18750	18750	18750	18750	0
455	20231113	120800	26644120	18750	18750	18750	18750	10
456	20231113	120700	26456620	18790	18790	18790	18790	0
457	20231113	120600	26456620	18790	18790	18790	18790	0
458	20231113	120500	26456620	18790	18790	18790	18790	0
459	20231113	120400	26456620	18790	18790	18790	18790	0
460	20231113	120300	26456620	18790	18790	18790	18790	10
461	20231113	120200	26268720	18790	18790	18790	18790	0
462	20231113	120100	26268720	18790	18790	18790	18790	0
463	20231113	120000	26268720	18790	18790	18790	18790	0
464	20231113	115900	26268720	18790	18790	18790	18790	0
465	20231113	115800	26268720	18790	18790	18790	18790	1
466	20231113	115700	26249930	18790	18780	18790	18780	5
467	20231113	115600	26155990	18780	18780	18780	18780	0
468	20231113	115500	26155990	18780	18780	18780	18780	0
469	20231113	115400	26155990	18780	18780	18780	18780	0
470	20231113	115300	26155990	18780	18780	18780	18780	0
471	20231113	115200	26155990	18780	18780	18780	18780	0
472	20231113	115100	26155990	18780	18780	18780	18780	0
473	20231113	115000	26155990	18780	18780	18780	18780	0
474	20231113	114900	26155990	18780	18780	18780	18780	0
475	20231113	114800	26155990	18780	18780	18780	18780	0
476	20231113	114700	26155990	18780	18780	18780	18780	0
477	20231113	114600	26155990	18780	18780	18780	18780	0
478	20231113	114500	26155990	18780	18780	18780	18780	0
479	20231113	114400	26155990	18780	18780	18780	18780	0
480	20231113	114300	26155990	18780	18780	18780	18780	0
481	20231113	114200	26155990	18780	18780	18780	18780	0
482	20231113	114100	26155990	18780	18780	18780	18780	0
483	20231113	114000	26155990	18780	18780	18780	18780	0
484	20231113	113900	26155990	18780	18780	18780	18780	0
485	20231113	113800	26155990	18780	18780	18780	18780	0
486	20231113	113700	26155990	18780	18780	18780	18780	0
487	20231113	113600	26155990	18780	18780	18780	18780	0
488	20231113	113500	26155990	18780	18780	18780	18780	0
489	20231113	113400	26155990	18780	18780	18780	18780	0
490	20231113	113300	26155990	18780	18780	18780	18780	0
491	20231113	113200	26155990	18780	18780	18780	18780	0
492	20231113	113100	26155990	18780	18780	18780	18780	0
493	20231113	113000	26155990	18780	18780	18780	18780	0
494	20231113	112900	26155990	18780	18780	18780	18780	0
495	20231113	112800	26155990	18780	18780	18780	18780	0
496	20231113	112700	26155990	18780	18780	18780	18780	0
497	20231113	112600	26155990	18780	18780	18780	18780	0
498	20231113	112500	26155990	18780	18780	18780	18780	0
499	20231113	112400	26155990	18780	18780	18780	18780	0
500	20231113	112300	26155990	18780	18780	18780	18780	0
501	20231113	112200	26155990	18780	18780	18780	18780	20
502	20231113	112100	25780390	18750	18750	18750	18750	2
503	20231113	112000	25742890	18780	18780	18780	18780	0
504	20231113	111900	25742890	18780	18780	18780	18780	0
505	20231113	111800	25742890	18780	18780	18780	18780	0
506	20231113	111700	25742890	18780	18780	18780	18780	0
507	20231113	111600	25742890	18780	18720	18780	18720	33
508	20231113	111500	25125070	18780	18780	18780	18780	0
509	20231113	111400	25125070	18780	18780	18780	18780	0
510	20231113	111300	25125070	18780	18780	18780	18780	0
511	20231113	111200	25125070	18780	18780	18780	18780	1
512	20231113	111100	25106290	18790	18790	18790	18790	0
513	20231113	111000	25106290	18790	18790	18790	18790	0
514	20231113	110900	25106290	18790	18790	18790	18790	0
515	20231113	110800	25106290	18790	18790	18790	18790	0
516	20231113	110700	25106290	18790	18790	18790	18790	0
517	20231113	110600	25106290	18790	18790	18790	18790	0
518	20231113	110500	25106290	18790	18790	18790	18790	0
519	20231113	110400	25106290	18790	18790	18790	18790	0
520	20231113	110300	25106290	18790	18790	18790	18790	0
521	20231113	110200	25106290	18790	18790	18790	18790	0
522	20231113	110100	25106290	18790	18790	18790	18790	0
523	20231113	110000	25106290	18790	18790	18790	18790	0
524	20231113	105900	25106290	18790	18790	18790	18790	0
525	20231113	105800	25106290	18790	18790	18790	18790	3
526	20231113	105700	25049920	18800	18720	18800	18700	542
527	20231113	105600	14897250	18740	18740	18740	18740	0
528	20231113	105500	14897250	18740	18740	18740	18740	0
529	20231113	105400	14897250	18740	18740	18740	18740	0
530	20231113	105300	14897250	18740	18740	18740	18740	0
531	20231113	105200	14897250	18740	18740	18740	18740	0
532	20231113	105100	14897250	18740	18740	18740	18740	1
533	20231113	105000	14878510	18710	18710	18710	18710	0
534	20231113	104900	14878510	18710	18710	18710	18710	0
535	20231113	104800	14878510	18710	18710	18710	18710	0
536	20231113	104700	14878510	18710	18710	18710	18710	0
537	20231113	104600	14878510	18710	18710	18710	18710	0
538	20231113	104500	14878510	18710	18710	18710	18710	0
539	20231113	104400	14878510	18710	18710	18710	18710	0
540	20231113	104300	14878510	18710	18710	18710	18710	0
541	20231113	104200	14878510	18710	18710	18710	18710	0
542	20231113	104100	14878510	18710	18720	18720	18710	93
543	20231113	104000	13138080	18720	18720	18720	18720	0
544	20231113	103900	13138080	18720	18720	18720	18720	0
545	20231113	103800	13138080	18720	18720	18720	18720	0
546	20231113	103700	13138080	18720	18720	18720	18720	0
547	20231113	103600	13138080	18720	18720	18720	18720	0
548	20231113	103500	13138080	18720	18720	18720	18720	0
549	20231113	103400	13138080	18720	18750	18750	18720	193
550	20231113	103300	9521220	18800	18800	18800	18800	0
551	20231113	103200	9521220	18800	18800	18800	18800	0
552	20231113	103100	9521220	18800	18800	18800	18800	0
553	20231113	103000	9521220	18800	18800	18800	18800	0
554	20231113	102900	9521220	18800	18800	18800	18800	0
555	20231113	102800	9521220	18800	18800	18800	18800	0
556	20231113	102700	9521220	18800	18800	18800	18800	0
557	20231113	102600	9521220	18800	18800	18800	18800	0
558	20231113	102500	9521220	18800	18800	18800	18800	0
559	20231113	102400	9521220	18800	18800	18800	18800	0
560	20231113	102300	9521220	18800	18800	18800	18800	0
561	20231113	102200	9521220	18800	18800	18800	18800	0
562	20231113	102100	9521220	18800	18800	18800	18800	0
563	20231113	102000	9521220	18800	18800	18800	18800	0
564	20231113	101900	9521220	18800	18800	18800	18800	0
565	20231113	101800	9521220	18800	18800	18800	18800	0
566	20231113	101700	9521220	18800	18800	18800	18800	0
567	20231113	101600	9521220	18800	18800	18800	18800	0
568	20231113	101500	9521220	18800	18800	18800	18800	0
569	20231113	101400	9521220	18800	18800	18800	18800	10
570	20231113	101300	9333220	18760	18760	18760	18760	0
571	20231113	101200	9333220	18760	18760	18760	18760	0
572	20231113	101100	9333220	18760	18760	18760	18760	0
573	20231113	101000	9333220	18760	18760	18760	18760	0
574	20231113	100900	9333220	18760	18760	18760	18760	0
575	20231113	100800	9333220	18760	18760	18760	18760	0
576	20231113	100700	9333220	18760	18760	18760	18760	0
577	20231113	100600	9333220	18760	18760	18760	18760	0
578	20231113	100500	9333220	18760	18760	18760	18760	0
579	20231113	100400	9333220	18760	18760	18760	18760	0
580	20231113	100300	9333220	18760	18760	18760	18760	0
581	20231113	100200	9333220	18760	18760	18760	18760	0
582	20231113	100100	9333220	18760	18760	18760	18760	0
583	20231113	100000	9333220	18760	18760	18760	18760	0
584	20231113	095900	9333220	18760	18760	18760	18760	0
585	20231113	095800	9333220	18760	18760	18760	18760	0
586	20231113	095700	9333220	18760	18760	18760	18760	0
587	20231113	095600	9333220	18760	18760	18760	18760	0
588	20231113	095500	9333220	18760	18760	18760	18760	0
589	20231113	095400	9333220	18760	18760	18760	18760	0
590	20231113	095300	9333220	18760	18760	18760	18760	3
591	20231113	095200	9276940	18940	18940	18940	18940	0
592	20231113	095100	9276940	18940	18940	18940	18940	0
593	20231113	095000	9276940	18940	18940	18940	18940	0
594	20231113	094900	9276940	18940	18940	18940	18940	0
595	20231113	094800	9276940	18940	18750	18940	18750	37
596	20231113	094700	8582740	18750	18750	18750	18750	0
597	20231113	094600	8582740	18750	18750	18750	18750	0
598	20231113	094500	8582740	18750	18750	18750	18750	35
599	20231113	094400	7926490	18750	18750	18750	18750	0
600	20231113	094300	7926490	18750	18750	18750	18750	0
601	20231113	094200	7926490	18750	18750	18750	18750	2
602	20231113	094100	7888990	18770	18770	18770	18770	0
603	20231113	094000	7888990	18770	18770	18770	18770	0
604	20231113	093900	7888990	18770	18770	18770	18770	54
605	20231113	093800	6875410	18770	18770	18770	18770	1
606	20231113	093700	6856640	18770	18770	18770	18770	2
607	20231113	093600	6819100	18740	18740	18740	18740	0
608	20231113	093500	6819100	18740	18740	18740	18740	0
609	20231113	093400	6819100	18740	18740	18740	18740	5
610	20231113	093300	6725400	18740	18740	18740	18740	47
611	20231113	093200	5844620	18740	18740	18740	18740	3
612	20231113	093100	5788400	18740	18740	18740	18740	0
613	20231113	093000	5788400	18740	18740	18740	18740	0
614	20231113	092900	5788400	18740	18740	18740	18740	0
615	20231113	092800	5788400	18740	18740	18740	18740	6
616	20231113	092700	5675960	18740	18740	18740	18740	0
617	20231113	092600	5675960	18740	18740	18740	18740	0
618	20231113	092500	5675960	18740	18740	18740	18740	0
619	20231113	092400	5675960	18740	18740	18740	18740	0
620	20231113	092300	5675960	18740	18740	18740	18740	0
621	20231113	092200	5675960	18740	18740	18740	18740	0
622	20231113	092100	5675960	18740	18740	18740	18740	80
623	20231113	092000	4176760	18740	18740	18740	18740	1
624	20231113	091900	4158020	18720	18720	18720	18720	4
625	20231113	091800	4083140	18740	18740	18740	18740	0
626	20231113	091700	4083140	18740	18740	18740	18740	0
627	20231113	091600	4083140	18740	18740	18740	18740	0
628	20231113	091500	4083140	18740	18740	18740	18740	0
629	20231113	091400	4083140	18740	18740	18740	18740	0
630	20231113	091300	4083140	18740	18740	18740	18740	0
631	20231113	091200	4083140	18740	18740	18740	18740	1
632	20231113	091100	4064400	18740	18740	18740	18740	1
633	20231113	091000	4045660	18740	18740	18740	18740	0
634	20231113	090900	4045660	18740	18740	18740	18740	96
635	20231113	090800	2246620	18720	18720	18720	18720	0
636	20231113	090700	2246620	18720	18720	18720	18720	18
637	20231113	090600	1909660	18710	18710	18710	18710	0
638	20231113	090500	1909660	18710	18710	18710	18710	0
639	20231113	090400	1909660	18710	18730	18730	18710	84
640	20231113	090300	337180	18730	18730	18730	18730	2
641	20231113	090200	299720	18720	18720	18720	18720	4
642	20231113	090100	224840	18730	18730	18730	18730	0
643	20231113	090000	224840	18730	18740	18740	18730	6